Skip to main content
logo
Zhangjiagang Zhonghuan Hailu High-End Equipment Co., Ltd. (SHE:301040)
China flag China · Delayed Price · Currency is CNY
27.33
+0.39 (1.45%)
At close: Aug 21, 2026

SHE:301040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202626.5727.6126.1027.3327.331.45%1,546,200
Aug 20, 202626.2827.2825.6326.9426.944.70%2,742,100
Aug 19, 202627.5227.6225.6825.7325.73-7.28%3,145,600
Aug 18, 202628.3828.3927.2027.7527.75-1.84%2,317,200
Aug 17, 202628.0129.2927.6628.2728.270.96%1,704,800
Aug 14, 202627.8328.4927.3128.0028.000.36%2,083,500
Aug 13, 202627.9728.6927.5127.9027.901.01%3,164,398
Aug 12, 202626.8727.6826.7427.6227.622.30%1,836,159
Aug 11, 202626.9627.1526.2327.0027.00-0.15%1,977,659
Aug 10, 202626.5827.6326.0027.0427.041.73%3,301,347
Aug 7, 202625.6326.7025.2026.5826.583.18%3,482,500
Aug 6, 202625.9326.2525.3125.7625.760.27%2,695,801
Aug 5, 202625.8525.9525.0525.6925.690.35%3,875,896
Aug 4, 202624.6425.6524.2425.6025.602.40%5,670,146
Aug 3, 202622.1826.0622.1825.0025.0011.31%6,984,454
Jul 31, 202621.6022.5621.6022.4622.464.32%2,089,100
Jul 30, 202622.0822.6821.5121.5321.53-3.58%1,758,565
Jul 29, 202622.1622.6021.6822.3322.33-0.40%1,819,039
Jul 28, 202622.0223.3821.7022.4222.421.77%2,774,100
Jul 27, 202621.6122.1121.2322.0322.032.27%1,864,000
Jul 24, 202622.4622.8021.2221.5421.54-5.77%2,399,900
Jul 23, 202621.8422.9221.4022.8622.864.72%2,785,806
Jul 22, 202621.5021.9921.0521.8321.830.69%2,071,800
Jul 21, 202621.4221.8519.4121.6821.681.98%4,079,916
Jul 20, 202622.3423.1620.9221.2621.26-3.14%4,480,100
Jul 17, 202623.2523.4121.5521.9521.95-6.32%3,435,464
Jul 16, 202623.4024.6023.3723.4323.43-1.06%2,793,000
Jul 15, 202625.4426.4523.5623.6823.68-10.61%4,782,300
Jul 14, 202624.4126.5424.3526.4926.498.52%4,734,135
Jul 13, 202624.6824.8023.6224.4124.41-1.09%3,169,309
Jul 10, 202623.6024.8623.1024.6824.684.62%3,723,260
Jul 9, 202623.3523.7122.8523.5923.591.03%1,931,500
Jul 8, 202623.6924.3823.3323.3523.35-0.93%2,435,136
Jul 7, 202625.2525.4023.3023.5723.57-6.28%4,042,800
Jul 6, 202624.1625.9623.7825.1525.154.05%4,434,900
Jul 3, 202623.6524.5023.5024.1724.172.55%2,752,200
Jul 2, 202624.8524.9723.3523.5723.57-5.46%3,461,000
Jul 1, 202624.4025.8024.1024.9324.932.30%4,492,100
Jun 30, 202624.0425.2122.8524.3724.372.09%5,891,543
Jun 29, 202624.6225.6322.7523.8723.87-3.20%2,585,531
Jun 26, 202625.0225.2324.2924.6624.66-1.40%2,878,092
Jun 25, 202626.6026.8524.4625.0125.01-4.72%4,873,800
Jun 24, 202627.3027.3426.0026.2526.25-3.85%2,722,500
Jun 23, 202627.5227.8827.1327.3027.30-1.76%1,777,200
Jun 22, 202627.7728.8327.1027.7927.790.07%2,677,459
Jun 18, 202629.0129.3027.6827.7727.77-3.31%2,495,800
Jun 17, 202630.0030.2028.4828.7228.72-5.00%3,510,600
Jun 16, 202630.5430.7529.8530.2330.23-1.02%1,820,087
Jun 15, 202630.5730.9930.0030.5430.54-0.10%2,596,489
Jun 12, 202630.5931.2830.3530.5730.570.20%2,361,862